| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2009 | USD | 21.17 | 21.41 | 21.1 | 21.25 | 21.25 | +0.15 (+0.71%) | 78,004 |
| 11 Dec 2009 | USD | 20.92 | 21.31 | 20.92 | 21.1 | 21.1 | -0.14 (-0.66%) | 78,101 |
| 10 Dec 2009 | USD | 21.57 | 21.65 | 21.1103 | 21.24 | 21.24 | -0.51 (-2.34%) | 102,383 |
| 9 Dec 2009 | USD | 21.8 | 21.89 | 21.55 | 21.75 | 21.75 | -0.08 (-0.37%) | 82,525 |
| 8 Dec 2009 | USD | 21.55 | 21.95 | 21.29 | 21.83 | 21.83 | +0.38 (+1.77%) | 81,242 |
| 7 Dec 2009 | USD | 20.9 | 21.6 | 20.73 | 21.45 | 21.45 | +0.5 (+2.39%) | 114,996 |
| 4 Dec 2009 | USD | 20.85 | 21.23 | 20.83 | 20.95 | 20.95 | +0.05 (+0.24%) | 40,363 |
| 3 Dec 2009 | USD | 20.6 | 20.99 | 20.6 | 20.9 | 20.9 | +0.51 (+2.50%) | 34,198 |
| 2 Dec 2009 | USD | 20.46 | 21.06 | 20.24 | 20.39 | 20.39 | +0.03 (+0.15%) | 61,031 |
| 1 Dec 2009 | USD | 20.39 | 20.76 | 20.22 | 20.36 | 20.36 | +0.08 (+0.39%) | 128,183 |
| 30 Nov 2009 | USD | 21.11 | 21.21 | 20.11 | 20.28 | 20.28 | -0.67 (-3.20%) | 206,125 |
| 27 Nov 2009 | USD | 20.9 | 21.14 | 20.84 | 20.95 | 20.95 | -1.04 (-4.73%) | 95,536 |
| 26 Nov 2009 | USD | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | 0.0 (0.0%) | 0 |
| 25 Nov 2009 | USD | 22.03 | 22.03 | 21.79 | 21.99 | 21.99 | +0.15 (+0.69%) | 78,006 |
| 24 Nov 2009 | USD | 21.64 | 21.85 | 21.62 | 21.84 | 21.84 | +0.3 (+1.39%) | 64,494 |
| 23 Nov 2009 | USD | 21.7 | 21.87 | 21.5 | 21.54 | 21.54 | -0.2 (-0.92%) | 69,764 |
| 20 Nov 2009 | USD | 21.88 | 21.88 | 21.72 | 21.74 | 21.74 | -0.14 (-0.64%) | 75,129 |
| 19 Nov 2009 | USD | 21.8 | 21.88 | 21.72 | 21.88 | 21.88 | +0.11 (+0.51%) | 67,205 |
| 18 Nov 2009 | USD | 21.87 | 21.9 | 21.75 | 21.77 | 21.77 | -0.03 (-0.14%) | 69,611 |
| 17 Nov 2009 | USD | 21.85 | 21.9 | 21.78 | 21.8 | 21.8 | -0.19 (-0.86%) | 55,617 |
| 16 Nov 2009 | USD | 21.75 | 22 | 21.75 | 21.99 | 21.99 | +0.237 (+1.09%) | 67,232 |
| 13 Nov 2009 | USD | 21.77 | 21.84 | 21.65 | 21.7528 | 21.7528 | +0.153 (+0.71%) | 60,060 |
| 12 Nov 2009 | USD | 21.7 | 21.73 | 21.55 | 21.6 | 21.6 | 0.0 (0.0%) | 44,059 |
| 11 Nov 2009 | USD | 21.37 | 21.68 | 21.36 | 21.6 | 21.6 | +0.09 (+0.42%) | 37,806 |
| 10 Nov 2009 | USD | 21.28 | 21.54 | 21.25 | 21.51 | 21.51 | +0.24 (+1.13%) | 87,898 |
| 9 Nov 2009 | USD | 21.3 | 21.37 | 20.8 | 21.27 | 21.27 | -0.06 (-0.28%) | 69,103 |
| 6 Nov 2009 | USD | 21.09 | 21.39 | 21.09 | 21.33 | 21.33 | +0.17 (+0.80%) | 37,113 |
| 5 Nov 2009 | USD | 21.11 | 21.301 | 21.06 | 21.16 | 21.16 | +0.09 (+0.43%) | 33,168 |
| 4 Nov 2009 | USD | 21.08 | 21.34 | 21.06 | 21.07 | 21.07 | +0.07 (+0.33%) | 70,158 |
| 3 Nov 2009 | USD | 21.01 | 21.29 | 21 | 21 | 21 | -0.258 (-1.21%) | 48,368 |
